75,720€
-0,47%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 76,81 | 76,93 | 75,49 | 76,17 | -0,34% | - |
| 24.04.2025 | 74,23 | 76,53 | 73,71 | 76,43 | 2,38% | - |
| 23.04.2025 | 74,82 | 77,59 | 74,09 | 74,65 | 1,41% | - |
| 22.04.2025 | 71,32 | 74,09 | 71,32 | 73,61 | -0,55% | - |
| 17.04.2025 | 74,35 | 75,03 | 72,59 | 74,02 | 0,56% | - |
| 16.04.2025 | 74,71 | 75,69 | 72,53 | 73,61 | -2,99% | - |
| 15.04.2025 | 76,31 | 77,75 | 75,62 | 75,88 | -0,73% | - |
| 14.04.2025 | 76,24 | 77,70 | 74,88 | 76,44 | 0,34% | - |
| 11.04.2025 | 75,48 | 77,05 | 73,57 | 76,18 | -0,31% | - |
| 10.04.2025 | 81,76 | 81,93 | 74,67 | 76,42 | -6,76% | - |
| 09.04.2025 | 71,98 | 82,88 | 71,23 | 81,96 | 10,56% | - |
| 08.04.2025 | 77,04 | 79,15 | 73,20 | 74,13 | -2,73% | - |
| 07.04.2025 | 75,92 | 79,49 | 73,63 | 76,21 | -3,20% | - |
| 04.04.2025 | 78,48 | 79,62 | 74,84 | 78,73 | -0,47% | - |
| 03.04.2025 | 83,63 | 83,81 | 78,23 | 79,10 | -8,47% | - |
| 02.04.2025 | 84,37 | 86,60 | 82,55 | 86,42 | 1,01% | - |
| 01.04.2025 | 84,81 | 86,61 | 84,30 | 85,56 | 0,55% | - |
| 31.03.2025 | 84,44 | 85,77 | 83,13 | 85,09 | -3,02% | - |
| 28.03.2025 | 86,65 | 87,77 | 84,03 | 87,74 | -0,49% | - |
| 27.03.2025 | 88,18 | 88,68 | 84,70 | 88,17 | -0,24% | - |
| 26.03.2025 | 88,13 | 91,04 | 87,24 | 88,38 | 2,95% | - |
| 25.03.2025 | 88,06 | 88,83 | 85,69 | 85,85 | -2,08% | - |
| 24.03.2025 | 86,16 | 89,97 | 85,97 | 87,67 | 1,84% | - |
| 21.03.2025 | 86,26 | 86,52 | 84,18 | 86,09 | 1,06% | - |
| 20.03.2025 | 86,62 | 87,23 | 84,03 | 85,19 | 0,33% | - |
| 19.03.2025 | 84,84 | 87,19 | 82,79 | 84,91 | 0,52% | - |
| 18.03.2025 | 85,54 | 85,70 | 84,45 | 84,47 | -0,30% | - |
| 17.03.2025 | 83,85 | 86,96 | 83,59 | 84,72 | 3,68% | - |
| 14.03.2025 | 83,53 | 84,37 | 81,67 | 81,71 | -2,03% | - |
| 13.03.2025 | 84,33 | 85,01 | 81,55 | 83,40 | 5,28% | - |
| 12.03.2025 | 82,60 | 85,00 | 79,17 | 79,22 | -1,91% | - |
| 11.03.2025 | 82,59 | 83,77 | 80,75 | 80,76 | 1,46% | - |
| 10.03.2025 | 85,38 | 86,98 | 79,60 | 79,60 | -6,97% | - |
| 07.03.2025 | 86,66 | 86,93 | 83,15 | 85,56 | -1,47% | - |
| 06.03.2025 | 89,03 | 89,06 | 86,35 | 86,84 | -2,59% | - |
| 05.03.2025 | 89,96 | 89,99 | 87,93 | 89,15 | -0,64% | - |
| 04.03.2025 | 93,63 | 93,63 | 88,27 | 89,72 | -4,17% | - |
| 03.03.2025 | 95,84 | 97,64 | 93,07 | 93,62 | -2,56% | - |
| 28.02.2025 | 95,77 | 96,27 | 94,26 | 96,08 | 0,47% | - |
| 27.02.2025 | 95,40 | 96,64 | 94,66 | 95,63 | 0,20% | - |
| 26.02.2025 | 96,31 | 98,28 | 94,92 | 95,44 | -0,48% | - |
| 25.02.2025 | 93,29 | 96,14 | 92,80 | 95,90 | 2,69% | - |
| 24.02.2025 | 94,41 | 95,02 | 92,41 | 93,39 | -1,09% | - |
| 21.02.2025 | 96,73 | 97,44 | 93,49 | 94,42 | -1,73% | 10,00 |
| 20.02.2025 | 97,10 | 99,05 | 95,71 | 96,08 | -1,31% | - |
| 19.02.2025 | 110,88 | 114,18 | 93,94 | 97,36 | -9,98% | - |
| 18.02.2025 | 107,70 | 109,15 | 105,48 | 108,15 | 1,36% | - |
| 17.02.2025 | 106,45 | 107,58 | 106,45 | 106,70 | -0,40% | - |
| 14.02.2025 | 107,50 | 108,40 | 105,60 | 107,13 | -0,21% | - |
| 13.02.2025 | 106,38 | 109,38 | 106,08 | 107,35 | 0,63% | - |
| 12.02.2025 | 110,10 | 110,85 | 106,23 | 106,68 | -3,18% | - |
| 11.02.2025 | 110,88 | 111,40 | 109,53 | 110,18 | -0,85% | - |
| 10.02.2025 | 111,83 | 112,70 | 111,13 | 111,13 | -0,40% | - |
| 07.02.2025 | 113,38 | 113,73 | 111,33 | 111,58 | -1,52% | - |
| 06.02.2025 | 113,83 | 115,25 | 111,53 | 113,30 | -0,04% | - |
| 05.02.2025 | 111,88 | 114,10 | 111,63 | 113,35 | 0,98% | - |
| 04.02.2025 | 114,15 | 114,23 | 110,88 | 112,25 | -1,92% | - |
| 03.02.2025 | 112,48 | 114,85 | 110,30 | 114,45 | 1,46% | - |
| 31.01.2025 | 113,98 | 115,20 | 112,80 | 112,80 | -0,70% | - |
| 30.01.2025 | 110,38 | 114,05 | 109,55 | 113,60 | 3,02% | - |
| 29.01.2025 | 109,80 | 111,15 | 109,23 | 110,28 | 0,36% | - |
| 28.01.2025 | 109,75 | 110,40 | 107,85 | 109,88 | 0,25% | - |
| 27.01.2025 | 109,10 | 111,13 | 108,08 | 109,60 | -0,05% | - |
| 24.01.2025 | 110,40 | 110,65 | 108,78 | 109,65 | -1,13% | - |
| 23.01.2025 | 111,53 | 112,23 | 110,05 | 110,90 | -0,60% | - |
| 22.01.2025 | 112,98 | 113,48 | 110,85 | 111,58 | -1,17% | - |
| 21.01.2025 | 111,08 | 113,58 | 110,93 | 112,90 | 1,96% | - |
| 20.01.2025 | 111,50 | 111,63 | 110,58 | 110,73 | -0,96% | 215,00 |
| 17.01.2025 | 112,48 | 115,38 | 110,98 | 111,80 | -0,36% | - |
| 16.01.2025 | 111,35 | 112,60 | 110,23 | 112,20 | 0,97% | - |
| 15.01.2025 | 106,13 | 111,80 | 105,98 | 111,13 | 4,81% | - |
| 14.01.2025 | 103,28 | 107,15 | 103,13 | 106,03 | 2,61% | - |
| 13.01.2025 | 102,70 | 104,58 | 102,15 | 103,33 | 0,78% | - |
| 10.01.2025 | 103,43 | 104,20 | 101,60 | 102,53 | -0,73% | - |
| 09.01.2025 | 103,33 | 103,48 | 103,08 | 103,28 | 0,00% | - |
| 08.01.2025 | 103,88 | 104,43 | 101,45 | 103,28 | -0,55% | - |
| 07.01.2025 | 106,95 | 107,53 | 102,50 | 103,85 | -3,08% | - |
| 06.01.2025 | 103,63 | 109,80 | 102,78 | 107,15 | 3,33% | - |
| 03.01.2025 | 101,25 | 103,98 | 100,55 | 103,70 | 2,39% | - |
| 02.01.2025 | 100,06 | 102,88 | 99,97 | 101,28 | 3,09% | - |
| 30.12.2024 | 98,87 | 99,10 | 98,18 | 98,24 | -0,96% | - |
| 27.12.2024 | 100,55 | 101,19 | 98,84 | 99,19 | -0,70% | - |
| 23.12.2024 | 100,33 | 100,58 | 98,56 | 99,89 | -0,43% | - |
| 20.12.2024 | 99,37 | 101,40 | 98,32 | 100,33 | 0,79% | - |
| 19.12.2024 | 100,32 | 101,28 | 99,16 | 99,54 | -0,81% | - |
| 18.12.2024 | 105,50 | 106,08 | 100,15 | 100,35 | -4,88% | - |
| 17.12.2024 | 108,00 | 108,13 | 104,18 | 105,50 | -2,47% | - |
| 16.12.2024 | 107,40 | 109,28 | 106,78 | 108,18 | 0,65% | - |
| 13.12.2024 | 110,35 | 110,53 | 107,15 | 107,48 | -2,54% | - |
| 12.12.2024 | 111,23 | 111,78 | 109,80 | 110,28 | -1,23% | - |
| 11.12.2024 | 110,80 | 112,80 | 110,28 | 111,65 | 0,77% | - |
| 10.12.2024 | 112,30 | 113,53 | 109,43 | 110,80 | -1,47% | - |
| 09.12.2024 | 116,00 | 116,00 | 111,95 | 112,45 | -1,25% | - |
| 06.12.2024 | 113,38 | 114,38 | 112,18 | 113,88 | 0,31% | - |
| 05.12.2024 | 112,00 | 113,73 | 111,10 | 113,53 | 1,29% | - |
| 04.12.2024 | 111,70 | 113,03 | 110,28 | 112,08 | 0,43% | - |
| 03.12.2024 | 111,78 | 112,90 | 110,23 | 111,60 | -0,13% | - |
| 02.12.2024 | 112,25 | 113,13 | 110,15 | 111,75 | 3,11% | - |
| 29.11.2024 | 110,63 | 119,53 | 108,35 | 108,38 | -2,21% | - |
| 28.11.2024 | 110,70 | 110,88 | 110,58 | 110,83 | 0,38% | - |